Denne siden fornyes snart!

Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 19. april 
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Tegningsretter
Historikk
Vinnere/tapere
Høy/lav
Komponenter for Oslo Børs Small Cap Index
RT NavnOppdat. SisteEndringEndr%Endr% 5 d. KjøperSelgerHøyLavForrigeÅpningEK% Verdi
Forsinket ABG Sundal Collier Holding14:02:00 4.3400.040 0.93% 2.24% 4.300 4.365 4.3504.3154.3004.35035% 206 176
Forsinket AKVA Group**14:02:00 68.600.00 0.00% -0.29% 64.00 68.60 68.6068.2068.6068.20100% 311 279
Forsinket Akastor14:02:00 13.720.00 0.00% 0.29%   14.00 13.7213.5613.7213.6840% 417 295
Forsinket American Shipping Company14:02:00 33.850.00 0.00% 0.45% 33.40 33.90 34.0033.6533.8534.0030% 1 005 939
Forsinket Apptix14:02:00 1.250-0.110 -8.09% 9.65% 1.250 1.380 1.4001.2501.3601.36050% 753 739
Forsinket Aqualis14:02:00 4.350.15 3.57% 4.32% 4.07 4.35 4.354.204.204.20100% 61 019
Forsinket Archer14:02:00 5.550.07 1.28% -0.89% 5.25 5.57 5.555.485.485.5225% 503 485
Forsinket Arcus14:02:00 37.10-0.10 -0.27% -0.54% 36.80 40.00 37.3037.1037.2037.2080% 884 763
Forsinket Arendals Fossekompani14:02:00 2 950.00-50.00 -1.67% -4.22% 2 940.00 3 070.00 3 000.002 950.003 000.003 000.00100% 238 830
Forsinket Asetek14:02:00 34.250.50 1.48% 3.79% 34.10 35.50 35.5033.7533.7534.1035% 1 008 439
Forsinket Atlantic Petroleum14:02:00 -0.00 0.00% 0.00%   11.10 --9.65  100% -
Forsinket Avance Gas Holding14:02:00 24.301.00 4.29% 6.11% 24.25 24.50 24.5023.5023.3023.5025% 15 713 385
Forsinket Avocet Mining PLC14:02:00 1.6150.065 4.19% -0.31% 1.505 1.640 1.6251.5501.5501.555100% 32 986
Forsinket Awilco Drilling14:02:00 31.100.50 1.63% 0.97% 31.00 31.90 32.1029.8030.6029.8055% 402 808
Forsinket Axactor14:02:00 22.800.00 0.00% 4.59% 22.40 22.80 23.0022.4022.8022.8030% 6 169 084
Forsinket B2Holding*14:02:00 13.600.30 2.26% 5.67% 13.50 13.60 13.6013.3013.3013.3025% 5 165 119
Forsinket BW LPG14:02:00 39.041.14 3.01% 1.51% 38.92 39.04 39.3838.4037.9038.6020% 21 954 989
Forsinket Belships14:02:00 -0.00 0.00% 0.00% 6.00   --7.00  100% -
Forsinket BerGenBio14:02:00 25.000.80 3.31% 4.17% 24.20 25.25 25.1024.6024.2025.0080% 134 598
Forsinket Biotec Pharmacon14:02:00 4.25-0.04 -0.93% 1.67% 4.02 4.30 4.254.134.294.1590% 78 692
Forsinket Bonheur14:02:00 144.000.50 0.35% 1.41% 143.00 145.00 145.00143.00143.50143.0040% 837 248
Forsinket Borgestad14:02:00 17.90-0.10 -0.56% 5.92% 16.20 20.00 17.9017.9018.0017.90100% 8 055
Forsinket Borregaard14:02:00 89.25-0.05 -0.06% 2.35% 88.70 89.25 89.2588.2589.3089.0520% 3 869 135
Forsinket Bouvet14:02:00 271.00-1.00 -0.37% 0.37% 268.00 272.00 271.00271.00272.00271.0085% 40 650
Forsinket Byggma14:02:00 96.500.00 0.00% 0.00%   101.00 96.5096.5096.5096.50100% 1 930
Forsinket ContextVision14:02:00 76.502.00 2.68% 6.99% 73.00 78.50 78.0074.5074.5074.50100% 448 010
Forsinket Crayon Group Holding14:02:00 19.800.55 2.86% 2.06% 19.40 20.00 20.0019.2519.2519.2570% 464 779
Forsinket Cxense*14:02:00 6.96-0.02 -0.29% -0.29% 6.82 7.12 7.086.806.987.08100% 45 127
Forsinket DOF14:02:00 5.040-0.020 -0.40% 0.40% 5.040 5.100 5.1504.9755.0605.08040% 522 675
Forsinket Data Respons14:02:00 31.100.10 0.32% -2.51% 30.00 31.50 31.8031.0031.0031.8080% 566 321
Forsinket Dolphin Drilling14:02:00 0.690-0.050 -6.76% -49.26% 0.653 0.780 0.7360.6620.7400.716  453 062
Forsinket EMAS Offshore14:02:00 -0.00 0.00% 0.00%     --0.29  100% -
Forsinket Eidesvik Offshore14:02:00 6.500.06 0.93% 3.17% 6.20   6.506.506.446.50100% 66 112
Forsinket Electromagnetic Geoservices14:02:00 2.550.09 3.66% -4.14% 2.48 2.68 2.642.462.462.4680% 320 830
Forsinket Element**14:02:00 0.2778-0.0112 -3.88% -7.83% 0.2650 0.2900 0.28900.25500.28900.289080% 1 030 982
Forsinket Endúr14:02:00 1.200-0.020 -1.64% -0.83% 1.170 1.290 1.2001.2001.2201.200  12 000
Forsinket Europris14:02:00 29.74-0.16 -0.54% 0.54% 29.74 29.88 30.0429.5029.9029.8020% 8 166 356
Forsinket Fjord114:02:00 43.90-0.10 -0.23% 0.69% 42.00 44.50 44.0043.8044.0044.0050% 489 803
Forsinket Fjordkraft Holding**14:02:00 39.150.00 0.00% 1.69% 39.15 39.20 39.4038.8039.1539.1525% 3 218 770
Forsinket Frontline14:02:00 67.901.80 2.72% 1.27% 67.30 67.95 67.9065.9566.1065.9525% 13 782 220
Forsinket Funcom14:02:00 17.440.04 0.23% -1.02% 17.30 17.50 17.5017.0017.4017.4060% 1 957 250
Forsinket GC Rieber Shipping14:02:00 -0.00 0.00% 0.00%   11.90 --9.70  100% -
Forsinket Gaming Innovation Group14:02:00 13.280.36 2.79% -21.05% 13.28 13.50 13.5412.7412.9212.7465% 3 297 784
Forsinket Golden Ocean Group14:02:00 47.260.96 2.07% 1.33% 47.18 47.58 48.2047.0246.3047.2020% 42 575 294
Forsinket Goodtech14:02:00 4.660.00 0.00% -0.85% 4.66   4.664.664.664.66100% 5 983
Forsinket Gyldendal14:02:00 -0.00 0.00% 0.00% 370.00   --400.00  100% -
Forsinket Havila Shipping14:02:00 5.301.14 27.40% 38.74% 4.85 5.58 5.484.174.164.1790% 435 473
Forsinket Havyard Group14:02:00 5.980.08 1.36% 32.89% 5.00 6.68 6.005.725.905.74100% 133 828
Forsinket Hexagon Composites14:02:00 38.250.35 0.92% 5.08% 38.10 38.35 38.9038.1537.9038.4020% 11 937 956
Forsinket Hiddn Solutions14:02:00 0.890-0.010 -1.11% -1.11% 0.862 1.050 0.8960.8500.9000.896  46 832
Forsinket Höegh LNG Holdings14:02:00 39.600.15 0.38% 1.15% 39.40 39.60 39.6038.9039.4539.4030% 1 192 584
Forsinket IDEX*14:02:00 3.6550.090 2.52% -0.81% 3.565 3.660 3.6753.5653.5653.56555% 336 605
Forsinket Incus Investor14:02:00 1.000-0.020 -1.96% -2.91% 0.920 1.290 1.1601.0001.0201.00080% 37 445
Forsinket Infront14:02:00 20.00-0.40 -1.96% 1.01% 19.80 20.40 20.2020.0020.4020.20  853 200
Forsinket Insr Insurance Group14:02:00 7.54-0.04 -0.53% -0.79% 7.30 8.16 7.547.247.587.40100% 91 422
Forsinket InterOil Exploration and Produc...14:02:00 4.0900.100 2.51% 2.25% 3.800 4.090 4.1553.9603.9903.96060% 290 135
Forsinket Itera**14:02:00 7.96-0.04 -0.50% -1.49% 8.00 8.24 8.187.968.008.18100% 8 235
Forsinket Jinhui Shipping and Transportat...*14:02:00 7.990.02 0.25% 0.13% 7.90 8.10 8.007.827.977.9360% 742 945
Forsinket Kid14:02:00 42.600.20 0.47% 0.00% 41.50 43.00 42.6041.5042.4041.60100% 88 165
Forsinket Kitron14:02:00 8.800.00 0.00% 0.11% 8.80 8.82 8.848.768.808.8030% 196 834
Forsinket Komplett Bank14:02:00 12.56-0.02 -0.16% -1.41% 12.50 13.50 12.7012.5612.5812.5830% 360 271
Forsinket Kongsberg Automotive*14:02:00 8.140.16 2.01% 1.75% 7.80 8.15 8.198.017.988.1435% 1 558 341
Forsinket Kværner14:02:00 12.86-0.34 -2.58% -4.81% 12.86 12.94 13.2212.8613.2013.2025% 5 296 006
Forsinket MPC Container Ships14:02:00 31.300.00 0.00% 2.29% 30.10 31.30 31.4030.2031.3030.2070% 475 686
Forsinket Magnora*14:02:00 7.30-1.20 -14.12% -2.01% 7.40 8.30 7.657.308.507.6580% 43 483
Forsinket Magseis Fairfield14:02:00 14.750.00 0.00% -2.64% 13.70 15.00 14.8014.5014.7514.7580% 490 967
Forsinket Medistim14:02:00 111.000.00 0.00% -1.77% 108.00 112.00 111.00108.00111.00110.0075% 58 932
Forsinket Multiconsult14:02:00 -0.00 0.00% 0.00% 60.00 67.00 --64.00  40% -
Forsinket NEL14:02:00 6.100-0.080 -1.29% 2.87% 6.080 6.120 6.2506.0856.1806.20050% 65 634 219
Forsinket NEXT Biometrics Group14:02:00 8.94-0.05 -0.56% -0.67% 8.62 9.06 8.948.568.998.9060% 158 244
Forsinket NRC Group14:02:00 58.200.50 0.87% -0.51% 57.40 58.50 58.7057.4057.7058.7020% 4 653 813
Forsinket NTS14:02:00 58.001.00 1.75% 0.00% 57.00 60.00 58.0058.0057.0058.00100% 56 260
Forsinket Napatech14:02:00 2.100-0.080 -3.67% -8.70% 1.910 2.200 2.1002.1002.1802.100100% 54 464
Forsinket Navamedic14:02:00 13.450.30 2.28% 1.89% 12.75 13.50 13.4513.0013.1513.00100% 385 380
Forsinket Nordic Nanovector14:02:00 46.200.62 1.36% 1.05% 46.00 46.24 46.5045.3245.5846.4275% 4 448 866
Forsinket Nordic Semiconductor14:02:00 37.760.14 0.37% 2.05% 37.62 37.78 38.1236.9837.6237.0025% 5 750 744
Forsinket Northern Drilling14:02:00 56.100.10 0.18% -1.58% 56.00 56.70 57.1056.0056.0056.1030% 2 639 039
Forsinket Norwegian Energy Company14:02:00 236.506.00 2.60% -1.25% 221.00 245.00 237.50230.50230.50232.0060% 72 832
Forsinket Norwegian Property14:02:00 10.700.00 0.00% -1.83% 10.65 10.80 10.7510.7010.7010.7055% 52 500
Forsinket Oceanteam14:02:00 0.3500.000 0.00% 3.24% 0.335 0.350 0.3500.3450.3500.350100% 87 620
Forsinket Odfjell Drilling14:02:00 28.660.32 1.13% -0.56% 28.64 28.96 29.4428.3028.3428.3040% 1 953 508
Forsinket Odfjell ser. A14:02:00 28.20-0.50 -1.74% -2.08% 28.00 31.50 28.7028.2028.7028.70100% 176 772
Forsinket Odfjell ser. B14:02:00 27.400.00 0.00% -2.14% 27.20 28.60 27.6027.4027.4027.60100% 80 481
Forsinket Otello Corporation**14:02:00 14.56-0.24 -1.62% -4.71% 14.56 14.78 14.5614.5614.8014.5625% 3 480
Forsinket PCI Biotech Holding14:02:00 28.400.65 2.34% 9.23% 27.00 28.60 29.7527.5527.7527.9570% 1 658 260
Forsinket Panoro Energy14:02:00 16.700.02 0.12% -2.22% 16.40 17.30 16.8816.5816.6816.6870% 1 108 015
Forsinket Pareto Bank14:02:00 38.600.10 0.26% 0.26% 37.00 38.80 38.6038.4038.5038.4065% 119 523
Forsinket Petrolia14:02:00 3.260.00 0.00% 1.87% 3.00 3.30 3.263.103.263.10  8 205
Forsinket Photocure**14:02:00 44.600.20 0.45% -1.55% 44.05 44.60 45.5044.0044.4044.4050% 1 336 134
Forsinket Polarcus14:02:00 1.1500.000 0.00% -0.86% 1.140 1.160 1.1621.1401.1501.15260% 360 437
Forsinket Polaris Media14:02:00 31.000.20 0.65% 3.33% 28.40 31.00 31.0031.0030.8031.00100% 6 944
Forsinket Prosafe14:02:00 16.74-0.06 -0.36% -0.36% 16.66 17.02 17.4816.6016.8016.6040% 214 502
Forsinket Protector Forsikring14:02:00 63.901.20 1.91% 5.62% 63.90 64.40 64.7062.4562.7063.7030% 7 613 082
Forsinket Q-Free14:02:00 -0.00 0.00% 0.00%   8.25 --8.00  95% -
Forsinket Questerre Energy Corporation14:02:00 2.750-0.002 -0.07% -1.08% 2.702 2.786 2.7702.7022.7522.75055% 1 112 396
Forsinket RAK Petroleum14:02:00 16.800.40 2.44% 15.86% 16.25 16.80 16.8016.3016.4016.4090% 1 234 596
Forsinket REC Silicon14:02:00 0.72500.0305 4.39% 4.47% 0.7150 0.7300 0.72500.69300.69450.693540% 4 587 067
Forsinket Reach Subsea14:02:00 2.200.02 0.92% -0.90% 2.05 2.29 2.242.172.182.24100% 162 020
Forsinket S.D. Standard Drilling14:02:00 1.4600.035 2.46% 8.55% 1.430 1.470 1.4601.4101.4251.44055% 643 376
Forsinket SAS AB14:02:00 17.61-0.39 -2.17% 0.63% 17.60 17.75 18.0017.6018.0018.0050% 248 204
Forsinket Salmones Camanchaca14:02:00 82.001.00 1.23% 1.23% 79.20 85.00 82.0081.0081.0082.00100% 627 900
Forsinket Scatec Solar14:02:00 92.60-0.30 -0.32% 1.15% 92.60 92.90 93.2091.1092.9092.9020% 24 277 146
Forsinket SeaBird Exploration14:02:00 1.322-0.028 -2.07% 6.96% 1.322 1.344 1.3501.3121.3501.35070% 1 409 015
Forsinket Seadrill14:02:00 78.202.15 2.83% -5.90% 77.90 78.50 78.8077.8076.0578.2060% 5 500 263
Forsinket Self Storage Group14:02:00 17.50-0.20 -1.13% -0.28% 17.50 17.70 17.6017.5017.7017.5080% 140 154
Forsinket Selvaag Bolig14:02:00 47.500.30 0.64% -0.21% 47.20 47.50 47.8047.2047.2047.2025% 1 033 874
Forsinket Shelf Drilling14:02:00 40.001.00 2.56% 0.50% 38.70 42.60 40.0038.7039.0039.80100% 444 520
Forsinket Siem Offshore14:02:00 1.65-0.02 -1.20% 10.00% 1.41 1.46 1.651.401.671.4080% 14 842
Forsinket Solon Eiendom**14:02:00 36.00-0.70 -1.91% 0.00% 36.00 38.10 37.1035.0036.7036.9055% 846 480
Forsinket Solstad Offshore14:02:00 1.490-0.006 -0.40% -0.80% 1.472 1.490 1.4921.4701.4961.47060% 317 415
Forsinket Spectrum14:02:00 60.001.80 3.09% 1.35% 59.50 60.30 60.0058.2058.2058.2090% 1 461 770
Forsinket Stolt-Nielsen14:02:00 107.60-1.00 -0.92% -0.19% 107.20 108.60 108.60105.40108.60105.4025% 3 957 439
Forsinket Storm Real Estate14:02:00 -0.000 0.00% 0.00%   0.478 --0.400  100% -
Forsinket StrongPoint14:02:00 9.960.46 4.84% 4.84% 9.02 9.70 9.969.409.509.4085% 515 057
Forsinket TTS Group14:02:00 -0.00 0.00% 0.00% 5.92 6.12 --6.16  100% -
Forsinket Targovax14:02:00 6.640.09 1.37% 6.92% 6.43 6.64 6.786.336.556.5570% 1 136 262
Forsinket Team Tankers International**14:02:00 -0.00 0.00% 0.00% 5.50 7.55 --6.50  100% -
Forsinket Techstep14:02:00 3.95-0.05 -1.25% -1.00% 3.22 4.00 4.103.954.003.99100% 65 168
Forsinket The Scottish Salmon Company14:02:00 17.760.22 1.25% 1.37% 17.50 17.90 18.0017.6017.5418.0030% 447 045
Forsinket Thin Film Electronics14:02:00 0.3740-0.0015 -0.40% -3.61% 0.3520 0.3740 0.39300.36250.37550.370055% 3 794 445
Forsinket Treasure14:02:00 12.950.05 0.39% 1.57% 12.75 13.00 12.9512.8012.9012.9585% 30 066
Forsinket Vistin Pharma14:02:00 7.300.10 1.39% 4.29% 7.00 7.50 7.307.027.207.0275% 13 591
Forsinket Voss Veksel- og Landmandsban...14:02:00 -0.00 0.00% 0.00% 144.00 154.00 --151.00  100% -
Forsinket Webstep14:02:00 23.800.40 1.71% 2.59% 23.60 24.60 23.8023.4023.4023.60100% 67 946
Forsinket Wilh. Wilhelmsen Holding ser. A14:02:00 156.500.00 0.00% 3.99% 155.50 159.50 159.50156.00156.50157.0055% 659 414
Forsinket Wilh. Wilhelmsen Holding ser. B14:02:00 153.001.50 0.99% 5.15% 152.00 157.50 154.50153.00151.50154.50100% 246 232
Forsinket Wilson14:02:00 -0.00 0.00% 0.00% 20.00 22.20 --21.20  100% -
Forsinket XXL14:02:00 31.600.32 1.02% 3.40% 31.46 31.60 31.8631.2231.2831.3020% 4 988 147
Forsinket Zalaris*14:02:00 25.100.00 0.00% -0.79% 25.00 25.10 25.2025.1025.1025.10100% 8 884 281
Forsinket poLight14:02:00 18.300.00 0.00% -2.66% 17.50 18.30 18.3018.3018.3018.30  21 942
Om Netfonds |  Personvern |  Utforming Ingen åpne markeder
fredag 19/04-2019 11:21:00